株価チャート
株価
5/2
- 前日 (5/1)
- 1,763
- 始値
- 1,843
- 高値
- 1,843
- 安値
- 1,780
- 終値 +4.54%
- 1,843
- 出来高 +289.91%
- 123,600
乖離率
- 株価（5日）
移動平均値 - +4.01%
1,772 - 株価（25日）
移動平均値 - +14.97%
1,603 - 出来高（5日）
移動平均値 - +76.12%
70,180
2024/12/03～2025/05/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/02 | 1,843 | 1,843 | 1,780 | 1,843 | +4.54% | 123,600 | 282億1345万 | +14.97% | 16.88 | 4.12 |
| 05/01 | 1,743 | 1,800 | 1,743 | 1,763 | +0.51% | 31,700 | 269億8877万 | +10.39% | 16.14 | 3.94 |
| 04/30 | 1,780 | 1,836 | 1,741 | 1,754 | -1.68% | 70,400 | 268億5100万 | +10.04% | 16.06 | 3.92 |
| 04/28 | 1,740 | 1,791 | 1,712 | 1,784 | +3.84% | 76,600 | 273億1025万 | +12.2% | 16.34 | 3.99 |
| 04/25 | 1,705 | 1,752 | 1,705 | 1,718 | +1.78% | 48,600 | 262億9989万 | +8.32% | 15.73 | 3.84 |
| 04/24 | 1,692 | 1,695 | 1,672 | 1,688 | +0.78% | 30,200 | 258億4064万 | +6.5% | 15.46 | 3.77 |
| 04/23 | 1,652 | 1,705 | 1,650 | 1,675 | +3.91% | 101,800 | 256億4163万 | +5.61% | 15.34 | 3.74 |
| 04/22 | 1,622 | 1,645 | 1,581 | 1,612 | -3.01% | 39,100 | 246億7720万 | +1.64% | 14.76 | 3.6 |
| 04/21 | 1,667 | 1,689 | 1,642 | 1,662 | +1.47% | 32,000 | 254億4262万 | +4.59% | 15.22 | 3.71 |
| 04/18 | 1,659 | 1,660 | 1,626 | 1,638 | -1.33% | 20,400 | 250億7522万 | +3.02% | 15 | 3.66 |
| 04/17 | 1,588 | 1,673 | 1,588 | 1,660 | +4.53% | 44,700 | 254億1201万 | +4.34% | 15.2 | 3.71 |
| 04/16 | 1,632 | 1,660 | 1,561 | 1,588 | -3.52% | 38,900 | 243億980万 | -0.25% | 14.54 | 3.55 |
| 04/15 | 1,643 | 1,678 | 1,624 | 1,646 | +0.18% | 56,700 | 251億9769万 | +3.2% | 15.07 | 3.68 |
| 04/14 | 1,609 | 1,665 | 1,602 | 1,643 | +9.61% | 191,500 | 251億5176万 | +2.88% | 15.04 | 3.67 |
| 04/11 | 1,416 | 1,500 | 1,392 | 1,499 | +2.74% | 45,400 | 229億4735万 | -6.37% | 13.73 | 3.35 |
| 04/10 | 1,487 | 1,487 | 1,420 | 1,459 | +9.12% | 34,900 | 223億3501万 | -9.49% | 13.36 | 3.26 |
| 04/09 | 1,321 | 1,365 | 1,298 | 1,337 | -3.19% | 52,000 | 204億6738万 | -17.67% | 12.24 | 2.99 |
| 04/08 | 1,305 | 1,392 | 1,305 | 1,381 | +11.28% | 39,000 | 211億4095万 | -15.9% | 12.65 | 3.08 |
| 04/07 | 1,235 | 1,300 | 1,223 | 1,241 | -14.12% | 82,600 | 189億9777万 | -25.2% | 11.36 | 2.77 |
| 04/04 | 1,502 | 1,534 | 1,401 | 1,445 | -7.55% | 73,100 | 221億2069万 | -14.09% | 13.23 | 3.23 |
| 04/03 | 1,534 | 1,578 | 1,514 | 1,563 | -3.16% | 57,500 | 239億2709万 | -7.95% | 14.31 | 3.49 |
| 04/02 | 1,587 | 1,615 | 1,565 | 1,614 | +1.7% | 28,800 | 247億782万 | -5.5% | 14.78 | 3.61 |
| 04/01 | 1,636 | 1,636 | 1,581 | 1,587 | -1.98% | 28,100 | 242億9449万 | -7.63% | 14.53 | 3.55 |
| 03/31 | 1,631 | 1,631 | 1,585 | 1,619 | -2.47% | 39,200 | 247億8436万 | -6.47% | 14.82 | 3.62 |
| 03/28 | 1,692 | 1,692 | 1,659 | 1,660 | -1.31% | 25,600 | 254億1201万 | -4.82% | 15.2 | 3.71 |
| 03/27 | 1,667 | 1,682 | 1,663 | 1,682 | -0.65% | 16,000 | 257億4879万 | -4.27% | 15.4 | 3.76 |
| 03/26 | 1,653 | 1,710 | 1,652 | 1,693 | +2.36% | 27,400 | 259億1718万 | -4.24% | 15.5 | 3.78 |
| 03/25 | 1,696 | 1,696 | 1,650 | 1,654 | -1.72% | 26,200 | 253億2015万 | -6.97% | 15.14 | 3.69 |
| 03/24 | 1,710 | 1,718 | 1,676 | 1,683 | -0.82% | 19,800 | 257億6410万 | -5.93% | 15.41 | 3.76 |
| 03/21 | 1,700 | 1,714 | 1,680 | 1,697 | -0.18% | 21,700 | 259億7842万 | -5.77% | 15.54 | 3.79 |
| 03/19 | 1,685 | 1,714 | 1,675 | 1,700 | +0.89% | 26,400 | 260億2434万 | -6.23% | 15.57 | 3.8 |
| 03/18 | 1,694 | 1,709 | 1,673 | 1,685 | +0.06% | 30,500 | 257億9472万 | -7.57% | 15.43 | 3.76 |
| 03/17 | 1,696 | 1,696 | 1,651 | 1,684 | +0.06% | 44,300 | 257億7941万 | -8.03% | 15.42 | 3.76 |
| 03/14 | 1,637 | 1,706 | 1,637 | 1,683 | +1.02% | 32,300 | 257億6410万 | -8.53% | 15.41 | 3.76 |
| 03/13 | 1,714 | 1,719 | 1,653 | 1,666 | -1.42% | 25,200 | 255億386万 | -9.75% | 15.25 | 3.72 |
| 03/12 | 1,654 | 1,724 | 1,650 | 1,690 | +1.99% | 25,900 | 258億7126万 | -8.75% | 15.47 | 3.78 |
| 03/11 | 1,676 | 1,709 | 1,634 | 1,657 | -3.1% | 88,200 | 253億6608万 | -10.67% | 15.17 | 3.7 |
| 03/10 | 1,735 | 1,735 | 1,680 | 1,710 | -1.44% | 34,400 | 261億7743万 | -8.16% | 15.66 | 3.82 |
| 03/07 | 1,757 | 1,757 | 1,721 | 1,735 | -1.92% | 17,600 | 265億6014万 | -7.02% | 15.89 | 3.88 |
| 03/06 | 1,775 | 1,783 | 1,757 | 1,769 | +0.06% | 14,800 | 270億8063万 | -5.25% | 16.2 | 3.95 |
| 03/05 | 1,760 | 1,781 | 1,745 | 1,768 | -0.62% | 9,600 | 270億6532万 | -5.3% | 16.19 | 3.95 |
| 03/04 | 1,802 | 1,802 | 1,749 | 1,779 | -1.39% | 22,400 | 272億3371万 | -4.61% | 16.29 | 3.97 |
| 03/03 | 1,833 | 1,851 | 1,801 | 1,804 | -1.15% | 13,600 | 276億1642万 | -3.22% | 16.52 | 4.03 |
| 02/28 | 1,820 | 1,825 | 1,784 | 1,825 | -0.49% | 26,400 | 279億3790万 | -1.99% | 16.71 | 4.08 |
| 02/27 | 1,810 | 1,840 | 1,790 | 1,834 | +0.88% | 17,200 | 280億7567万 | -1.45% | 16.79 | 4.15 |
| 02/26 | 1,850 | 1,860 | 1,812 | 1,818 | -3.04% | 32,100 | 278億3074万 | -2.26% | 16.65 | 4.11 |
| 02/25 | 1,872 | 1,895 | 1,863 | 1,875 | -1.94% | 19,700 | 287億332万 | +0.81% | 17.17 | 4.24 |
| 02/21 | 1,928 | 1,931 | 1,892 | 1,912 | -0.88% | 31,200 | 292億6973万 | +2.85% | 17.51 | 4.33 |
| 02/20 | 1,989 | 1,990 | 1,923 | 1,929 | -3.07% | 32,000 | 294億9630万 | +4.1% | 17.66 | 4.36 |
| 02/19 | 1,959 | 1,990 | 1,959 | 1,990 | +1.58% | 29,400 | 304億2905万 | +7.63% | 18.22 | 4.5 |
| 02/18 | 1,950 | 1,974 | 1,936 | 1,959 | +0.77% | 19,800 | 299億5502万 | +6.06% | 17.94 | 4.43 |
| 02/17 | 1,929 | 1,979 | 1,929 | 1,944 | +0.99% | 29,800 | 297億2566万 | +5.31% | 17.8 | 4.4 |
| 02/14 | 1,995 | 2,016 | 1,925 | 1,925 | -3.12% | 63,000 | 294億3513万 | +4.28% | 17.63 | 4.35 |
| 02/13 | 1,995 | 2,000 | 1,947 | 1,987 | -0.4% | 43,500 | 303億8317万 | +7.46% | 18.19 | 4.49 |
| 02/12 | 1,974 | 1,995 | 1,944 | 1,995 | +1.84% | 62,900 | 305億550万 | +7.78% | 18.27 | 4.51 |
| 02/10 | 1,958 | 1,992 | 1,934 | 1,959 | +4.31% | 75,200 | 299億5502万 | +5.89% | 17.94 | 4.43 |
| 02/07 | 1,898 | 1,908 | 1,845 | 1,878 | -1.05% | 42,100 | 287億1646万 | +1.35% | 17.2 | 4.25 |
| 02/06 | 1,889 | 1,930 | 1,889 | 1,898 | +2.32% | 52,000 | 290億2228万 | +2.04% | 17.38 | 4.29 |
| 02/05 | 1,795 | 1,875 | 1,795 | 1,855 | +3.34% | 47,200 | 283億6476万 | -0.7% | 16.99 | 4.19 |
| 02/04 | 1,812 | 1,842 | 1,791 | 1,795 | +1.01% | 48,700 | 274億4730万 | -4.37% | 16.44 | 4.06 |
| 02/03 | 1,786 | 1,789 | 1,725 | 1,777 | -2.63% | 71,200 | 271億7207万 | -5.88% | 16.27 | 4.02 |
| 01/31 | 1,833 | 1,838 | 1,783 | 1,825 | -0.11% | 60,900 | 279億603万 | -3.9% | 16.71 | 4.13 |
| 01/30 | 1,746 | 1,839 | 1,744 | 1,827 | +4.04% | 70,100 | 279億3662万 | -4.2% | 16.73 | 4.13 |
| 01/29 | 1,761 | 1,774 | 1,733 | 1,756 | -0.28% | 78,900 | 268億5096万 | -8.49% | 16.08 | 3.97 |
| 01/28 | 1,710 | 1,764 | 1,693 | 1,761 | +2.44% | 82,900 | 269億2741万 | -8.85% | 16.12 | 3.98 |
| 01/27 | 1,779 | 1,798 | 1,714 | 1,719 | -2.33% | 87,300 | 262億8519万 | -11.66% | 15.74 | 3.89 |
| 01/24 | 1,742 | 1,785 | 1,739 | 1,760 | +1.03% | 77,000 | 269億1212万 | -10.25% | 16.12 | 3.98 |
| 01/23 | 1,809 | 1,809 | 1,733 | 1,742 | -3.7% | 78,300 | 266億3688万 | -11.71% | 15.95 | 3.94 |
| 01/22 | 1,813 | 1,832 | 1,789 | 1,809 | -0.06% | 28,600 | 276億6138万 | -8.77% | 16.56 | 4.09 |
| 01/21 | 1,900 | 1,906 | 1,803 | 1,810 | -0.55% | 53,600 | 276億7667万 | -8.95% | 16.57 | 4.09 |
| 01/20 | 1,864 | 1,886 | 1,814 | 1,820 | -0.6% | 96,800 | 278億2958万 | -8.73% | 16.66 | 4.11 |
| 01/17 | 1,756 | 1,835 | 1,740 | 1,831 | +3.15% | 96,000 | 279億9778万 | -8.27% | 16.77 | 4.14 |
| 01/16 | 1,801 | 1,815 | 1,751 | 1,775 | -3.11% | 130,400 | 271億4148万 | -11.03% | 16.25 | 4.01 |
| 01/15 | 1,898 | 1,955 | 1,825 | 1,832 | -5.47% | 100,500 | 280億1307万 | -8.35% | 16.77 | 4.14 |
| 01/14 | 1,981 | 2,091 | 1,929 | 1,938 | +0.16% | 160,900 | 296億3391万 | -3.05% | 17.75 | 4.38 |
| 01/10 | 1,934 | 1,970 | 1,927 | 1,935 | -0.46% | 32,600 | 295億8804万 | -3.1% | 17.72 | 4.37 |
| 01/09 | 1,971 | 2,002 | 1,928 | 1,944 | -3.14% | 46,800 | 297億2566万 | -2.46% | 17.8 | 4.4 |
| 01/08 | 2,037 | 2,038 | 1,992 | 2,007 | -1.52% | 28,900 | 306億8899万 | +1.01% | 18.38 | 4.54 |
| 01/07 | 1,980 | 2,041 | 1,952 | 2,038 | +3.56% | 38,500 | 311億6301万 | +3.09% | 18.66 | 4.61 |
| 01/06 | 2,081 | 2,081 | 1,955 | 1,968 | -3.2% | 64,200 | 300億9264万 | +0.1% | 18.02 | 4.45 |
| 2024 | ||||||||||
| 12/30 | 2,041 | 2,062 | 2,016 | 2,033 | -0.83% | 34,400 | 310億8656万 | +3.88% | 18.62 | 4.6 |
| 12/27 | 2,104 | 2,139 | 2,043 | 2,050 | -1.91% | 62,200 | 313億4650万 | +5.4% | 18.77 | 4.63 |
| 12/26 | 2,085 | 2,107 | 2,072 | 2,090 | +0.43% | 46,100 | 319億5814万 | +8.35% | 19.14 | 4.73 |
| 12/25 | 2,080 | 2,115 | 2,056 | 2,081 | +0.53% | 42,500 | 318億2052万 | +8.78% | 19.05 | 4.7 |
| 12/24 | 2,053 | 2,075 | 2,009 | 2,070 | +0.29% | 62,200 | 316億5232万 | +9.23% | 18.95 | 4.68 |
| 12/23 | 2,060 | 2,082 | 2,031 | 2,064 | +2.28% | 78,600 | 315億6058万 | +10.02% | 18.9 | 4.67 |
| 12/20 | 2,133 | 2,150 | 2,006 | 2,018 | -4.45% | 108,500 | 308億5719万 | +8.73% | 18.48 | 4.56 |
| 12/19 | 2,050 | 2,143 | 2,042 | 2,112 | +0.48% | 61,400 | 322億9454万 | +14.85% | 19.34 | 4.77 |
| 12/18 | 2,080 | 2,115 | 2,028 | 2,102 | +0.1% | 66,100 | 321億4163万 | +15.56% | 19.25 | 4.75 |
| 12/17 | 2,120 | 2,129 | 2,035 | 2,100 | +0.72% | 94,200 | 321億1105万 | +16.54% | 19.23 | 4.75 |
| 12/16 | 2,094 | 2,110 | 2,052 | 2,085 | +1.07% | 102,500 | 318億8169万 | +16.74% | 19.09 | 4.71 |
| 12/13 | 2,053 | 2,065 | 2,023 | 2,063 | +3.62% | 96,300 | 315億4529万 | +16.75% | 18.89 | 4.66 |
| 12/12 | 1,965 | 2,027 | 1,961 | 1,991 | +2.37% | 70,700 | 304億4434万 | +13.84% | 18.23 | 4.5 |
| 12/11 | 1,954 | 2,018 | 1,934 | 1,945 | -0.26% | 114,500 | 297億4095万 | +12.1% | 17.81 | 4.4 |
| 12/10 | 1,879 | 1,960 | 1,835 | 1,950 | +4.33% | 89,700 | 298億1741万 | +13.31% | 17.86 | 4.41 |
| 12/09 | 1,813 | 1,874 | 1,794 | 1,869 | +3.15% | 78,600 | 285億7884万 | +9.43% | 17.11 | 4.23 |
| 12/06 | 1,840 | 1,840 | 1,780 | 1,812 | -3.1% | 71,100 | 277億725万 | +6.78% | 16.59 | 4.1 |
| 12/05 | 1,860 | 1,920 | 1,858 | 1,870 | +1.36% | 102,200 | 285億9413万 | +10.78% | 17.12 | 4.23 |
| 12/04 | 1,898 | 1,905 | 1,836 | 1,845 | -2.07% | 87,900 | 282億1185万 | +10.08% | 16.89 | 4.17 |
| 12/03 | 1,840 | 1,887 | 1,840 | 1,884 | +3.4% | 96,600 | 288億820万 | +13.22% | 17.25 | 4.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 8月期 | 3,260 6,520 7/15 | 1,490 2,980 6/24 | 8,454,800 4,227,400 6/23 | 480億9152万 | 219億8048万 | +24.77% 7/30 | -14.14% 10/4 |
| 2022年 8月期 | 9,350 11/26 | 1,950 2/21 | 2,996,000 1,498,000 10/21 | 709億946万 | 295億8306万 | +85.09% 11/26 | -29.74% 12/20 |
| 2023年 8月期 | 5,100 2/1 | 1,911 8/18 | 3,437,900 7/14 | 775億6324万 | 290億9849万 | +19.49% 1/30 | -22.13% 4/27 |
| 2024年 8月期 | 2,254 1/25 10/2 | 1,046 8/5 | 590,000 1/15 | 343億3739万 | 159億3731万 | +21.45% 1/24 | -33.98% 8/5 |
| 最新 | 1,843 2025/5/2 | 123,600 | 282億1345万 | +14.97% 1,603 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/05/02 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
1,046円（2024/08/05） - 76%（1.76倍）
1,843円（5/2）